株価チャート

2022/04/19~2022/09/13

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
09/13854858848858+1.3%17,800123億9381万+1.9%10.190.56
09/12854858847847-0.47%36,900122億3491万+0.71%10.060.55
09/09846854846851+1.07%88,900122億9269万+1.19%10.110.55
09/08835844835842+1.69%20,800121億6269万+0.24%100.55
09/07837837817828-0.96%75,600119億6046万-1.31%9.840.54
09/06839843830836-0.36%15,500120億7602万-0.36%9.930.54
09/05832839827839-0.47%32,700121億1935万0%9.970.55
09/02840843832843+0.48%55,700121億7713万+0.48%10.020.55
09/01850850836839-1.06%25,200121億1935万0%9.970.55
08/31850851846848-0.24%9,800122億4936万+1.19%10.070.55
08/30847856847850+0.35%15,600122億7825万+1.55%10.10.55
08/29844848842847-1.28%10,900122億3491万+1.32%10.060.55
08/26855862853858+0.94%23,700123億9381万+2.75%10.190.56
08/25848851847850+0.83%4,100122億7825万+1.8%10.10.55
08/24843848841843-0.47%16,700121億7713万+1.2%10.020.55
08/23845848838847-0.12%18,600122億3491万+1.8%10.060.55
08/22845852841848-0.47%24,800122億4936万+2.05%10.070.55
08/198558568508520%18,300123億714万+2.65%10.120.55
08/18839852832852+1.55%18,900123億714万+2.77%10.120.55
08/17829841828839+1.08%17,700121億1935万+1.45%9.970.55
08/16824831818830+0.24%33,000119億8935万+0.36%9.860.54
08/15827831823828-0.36%24,100119億6046万0%9.840.54
08/12829834823831+0.85%30,300120億379万+0.36%9.870.54
08/10824828815824-0.48%13,900119億268万-0.6%9.790.54
08/098288328208280%12,400119億6046万-0.24%9.840.54
08/08842842825828-1.31%31,000119億6046万-0.36%9.840.54
08/05835841831839+0.96%21,000121億1935万+0.72%9.970.55
08/04829836822831+0.85%11,600120億379万-0.36%9.870.54
08/03828834821824-0.72%16,800119億268万-1.44%9.790.54
08/02833835824830-0.36%10,900119億8935万-1.07%9.860.54
08/01828833820833+0.6%26,600120億3268万-0.95%9.90.54
07/29838838824828-0.96%28,800119億6046万-1.78%9.840.54
07/28827839817836+2.45%75,800120億7602万-0.95%9.930.54
07/27827828813816-1.33%38,900117億8712万-3.43%9.690.53
07/26830836823827-0.36%30,000119億4601万-2.36%9.830.54
07/258298358248300%26,300119億8935万-2.01%9.860.54
07/22837840830830-1.07%31,100119億8935万-2.12%9.860.54
07/21823840818839+2.44%41,800121億1935万-1.18%9.970.55
07/20826827816819+0.12%25,700118億3045万-3.53%9.730.53
07/19817819809818+0.49%31,100118億1601万-3.76%9.720.53
07/15820825813814-0.61%34,700117億5823万-4.35%9.670.53
07/14825828819819-0.12%18,500118億3045万-3.99%9.730.53
07/13822825819820-0.24%13,600118億4490万-3.98%9.740.53
07/12834834817822-0.96%41,100118億7379万-3.97%9.770.54
07/11833835824830-2.12%54,600119億8935万-3.26%9.860.54
07/088488518388480%35,900122億4936万-1.4%10.070.55
07/07848854844848+0.95%20,100122億4936万-1.51%10.070.55
07/06849849834840-1.52%18,700121億3380万-2.44%9.980.55
07/05858864853853-1.16%11,100123億2158万-1.16%10.130.56
07/04860868850863+0.35%22,900124億6603万0%10.250.56
07/01872872839860-0.69%17,500124億2270万-0.35%10.220.56
06/30883889866866-3.02%16,400125億937万+0.35%10.290.56
06/29883893879893+0.11%14,200128億9938万+3.6%10.610.58
06/28884892880892+0.9%8,400128億8494万+3.72%10.60.58
06/27868884867884+1.84%11,400127億6938万+3.03%10.50.58
06/24861869860868+0.46%5,000125億3826万+1.4%10.310.57
06/23862878857864+0.23%6,100124億8048万+1.17%10.260.56
06/22859870850862+0.35%8,600124億5159万+1.17%10.240.56
06/21837871835859+2.63%15,600124億825万+1.06%10.210.56
06/20854854818837-2.33%15,300120億9046万-1.3%9.940.54
06/17817858808857+1.54%33,700123億7936万+1.06%10.180.56
06/16850857839844-0.59%17,200121億9158万-0.35%10.030.55
06/15839849833849+0.47%11,800122億6380万+0.47%10.090.55
06/14838845820845+0.72%21,500122億602万+0.12%10.040.55
06/13840845836839-1.76%16,100121億1935万-0.47%9.970.55
06/10868868851854-1.27%13,700123億3603万+1.3%10.150.56
06/098588758558650%12,100124億9492万+2.61%10.280.56
06/08868874860865+0.35%8,500124億9492万+2.73%10.280.56
06/07873874862862-1.82%10,200124億5159万+2.62%10.240.56
06/06871878871878+0.8%9,200126億8271万+4.65%10.430.57
06/03861878858871+1.28%13,500125億8159万+4.06%10.350.57
06/02875875860860-1.71%8,500124億2270万+2.99%10.220.56
06/01858875856875+2.34%11,500126億3937万+4.92%10.40.57
05/31878878855855-2.84%14,400123億5047万+2.52%10.160.56
05/30849880845880+3.53%26,400127億1160万+5.64%10.450.57
05/27850851843850+1.19%24,200122億7825万+2.16%10.10.55
05/26837844837840-0.12%37,500121億3380万+0.96%9.980.55
05/25834842834841+0.24%10,200121億4824万+0.96%9.990.55
05/24843851836839-0.47%13,100121億1935万+0.72%9.970.55
05/23831844828843+2.31%8,900121億7713万+1.2%10.020.55
05/20802824802824+1.98%11,800119億268万-1.2%9.790.54
05/19804810802808-0.98%12,700116億7156万-3.23%9.60.53
05/18809821804816+0.74%13,200117億8712万-2.39%9.690.53
05/17824824803810-2.17%15,100117億45万-3.23%9.620.53
05/16831831819828-0.12%11,000119億6046万-1.31%9.840.54
05/13810829810829+2.35%19,900119億7490万-1.43%9.850.54
05/12815822809810-1.22%12,400117億45万-3.8%9.620.53
05/118208258158200%14,400118億4490万-2.84%9.740.53
05/10825829812820-1.8%14,600118億4490万-2.96%9.740.53
05/09854854834835-2.22%21,700120億6157万-1.3%9.920.54
05/06837857829854+3.02%15,300123億3603万+0.83%10.150.56
05/02834834820829-0.6%25,100119億7490万-2.13%9.850.54
04/28824835822834+1.71%12,000120億4713万-1.53%9.910.54
04/27816832810820-1.44%26,600118億4490万-3.3%9.740.53
04/26828835824832+0.48%7,000120億1824万-2%9.880.54
04/25830840824828-1.66%17,100119億6046万-2.47%9.840.54
04/22846852842842-1.64%43,100121億6269万-0.82%100.55
04/21854859841856+0.82%11,600123億6492万+0.94%10.170.56
04/20852855844849-0.59%18,600122億6380万+0.24%10.090.55
04/19849856848854+0.59%3,700123億3603万+1.07%10.150.56